Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

1.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.81	10.96	10.60	10.60	170,788	-0.18(-1.67%)
Feb 27, 2023	10.95	11.14	10.54	10.78	169,845	-0.26(-2.36%)
Feb 24, 2023	11.02	11.31	10.87	11.04	225,164	+0.08(+0.73%)
Feb 23, 2023	10.79	10.99	10.72	10.96	126,274	+0.23(+2.14%)
Feb 22, 2023	10.98	11.00	10.52	10.73	250,582	+0.09(+0.85%)
Feb 21, 2023	9.410	10.99	9.345	10.64	723,758	+1.37(+14.78%)
Feb 17, 2023	11.43	11.43	8.870	9.270	1,273,872	-2.79(-23.13%)
Feb 16, 2023	12.61	12.61	12.05	12.06	231,400	-0.57(-4.51%)
Feb 15, 2023	12.74	13.06	12.46	12.63	94,042	-0.02(-0.16%)
Feb 14, 2023	12.20	12.73	12.13	12.65	84,085	+0.33(+2.68%)
Feb 13, 2023	12.80	13.10	12.26	12.32	87,623	-0.41(-3.22%)
Feb 10, 2023	12.77	13.18	12.73	12.73	96,523	-0.21(-1.62%)
Feb 09, 2023	12.82	12.97	12.80	12.94	62,573	+0.16(+1.25%)
Feb 08, 2023	12.81	13.23	11.98	12.78	97,776	-0.18(-1.39%)
Feb 07, 2023	12.90	12.98	12.70	12.96	87,414	+0.08(+0.62%)
Feb 06, 2023	13.00	13.31	12.78	12.88	71,665	-0.08(-0.62%)
Feb 03, 2023	13.08	13.25	12.84	12.96	67,201	-0.24(-1.82%)
Feb 02, 2023	13.00	13.22	12.97	13.20	106,376	+0.31(+2.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.